SMPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	37.49	37.69	36.99	37.00	37.00	-1.31%	820,235
Feb 3, 2025	37.66	38.39	37.49	37.49	37.49	-1.34%	789,161
Jan 31, 2025	38.03	38.38	37.68	38.00	38.00	-0.78%	1,123,918
Jan 30, 2025	38.64	38.67	37.93	38.30	38.30	-0.39%	1,217,135
Jan 29, 2025	37.39	38.81	37.39	38.45	38.45	0.81%	1,029,946
Jan 28, 2025	39.15	39.29	38.06	38.14	38.14	-3.03%	852,454
Jan 27, 2025	37.32	40.01	37.32	39.33	39.33	4.88%	1,893,917
Jan 24, 2025	37.39	37.81	37.13	37.50	37.50	-0.32%	1,089,181
Jan 23, 2025	36.89	37.77	36.33	37.62	37.62	1.24%	1,663,395
Jan 22, 2025	36.07	37.21	36.04	37.16	37.16	3.11%	1,148,095
Jan 21, 2025	34.11	36.15	34.11	36.04	36.04	6.41%	1,055,274
Jan 17, 2025	33.73	34.13	33.40	33.87	33.87	1.68%	1,008,712
Jan 16, 2025	33.04	33.35	32.61	33.31	33.31	1.00%	1,090,298
Jan 15, 2025	34.37	34.56	32.85	32.98	32.98	-3.28%	1,026,914
Jan 14, 2025	34.48	34.61	33.94	34.10	34.10	-1.07%	1,116,991
Jan 13, 2025	34.27	34.95	34.16	34.47	34.47	0.32%	1,421,793
Jan 10, 2025	35.20	35.37	33.86	34.36	34.36	-4.13%	1,929,408
Jan 8, 2025	35.77	37.14	35.70	35.84	35.84	-2.50%	2,735,984
Jan 7, 2025	37.21	38.02	36.73	36.76	36.76	-0.76%	2,103,650
Jan 6, 2025	39.25	39.61	36.95	37.04	37.04	-6.23%	1,845,872
Jan 3, 2025	39.19	39.55	38.85	39.50	39.50	1.26%	868,076
Jan 2, 2025	39.07	39.23	38.53	39.01	39.01	0.08%	707,763
Dec 31, 2024	38.69	39.13	38.69	38.98	38.98	0.67%	624,949
Dec 30, 2024	38.70	38.97	38.16	38.72	38.72	-0.18%	829,092
Dec 27, 2024	38.72	39.31	38.43	38.79	38.79	-0.54%	876,100
Dec 26, 2024	38.45	39.14	38.22	39.00	39.00	1.09%	463,096
Dec 24, 2024	38.17	38.66	38.00	38.58	38.58	1.18%	173,590
Dec 23, 2024	38.43	38.68	37.93	38.13	38.13	-0.57%	479,277
Dec 20, 2024	38.55	39.40	38.27	38.35	38.35	-1.29%	1,908,704
Dec 19, 2024	38.91	39.11	38.46	38.85	38.85	-0.54%	809,828
Dec 18, 2024	39.53	39.85	38.80	39.06	39.06	-1.71%	969,528
Dec 17, 2024	39.73	40.25	39.40	39.74	39.74	-0.40%	1,071,933
Dec 16, 2024	39.72	40.32	39.45	39.90	39.90	0.58%	652,310
Dec 13, 2024	39.56	39.67	39.21	39.67	39.67	0.15%	944,050
Dec 12, 2024	39.63	40.11	39.40	39.61	39.61	0.18%	844,650
Dec 11, 2024	39.73	40.06	39.47	39.54	39.54	-0.03%	735,129
Dec 10, 2024	39.85	39.85	39.19	39.55	39.55	-0.83%	817,179
Dec 9, 2024	39.38	39.94	39.33	39.88	39.88	1.81%	626,495
Dec 6, 2024	39.21	39.53	38.90	39.17	39.17	0.38%	700,467
Dec 5, 2024	39.55	39.66	38.92	39.02	39.02	-1.09%	705,086
Dec 4, 2024	39.56	39.96	39.36	39.45	39.45	-0.63%	748,224
Dec 3, 2024	39.84	40.00	39.62	39.70	39.70	-0.26%	587,958
Dec 2, 2024	39.80	39.87	39.38	39.81	39.81	0.04%	599,102
Nov 29, 2024	40.21	40.26	39.72	39.79	39.79	-0.33%	523,316
Nov 27, 2024	40.27	40.53	39.71	39.92	39.92	-0.22%	583,786
Nov 26, 2024	39.82	40.28	39.71	40.01	40.01	0.43%	1,021,214
Nov 25, 2024	38.98	40.00	38.98	39.84	39.84	2.13%	1,210,976
Nov 22, 2024	39.11	39.42	38.76	39.01	39.01	-0.26%	1,032,743
Nov 21, 2024	39.12	39.26	38.45	39.11	39.11	-0.08%	1,582,631
Nov 20, 2024	37.95	39.54	37.68	39.14	39.14	3.00%	2,184,210
Nov 19, 2024	37.78	38.04	36.65	38.00	38.00	0.58%	936,094
Nov 18, 2024	36.93	38.33	36.77	37.78	37.78	2.91%	1,619,649
Nov 15, 2024	37.46	37.64	36.25	36.71	36.71	-1.63%	893,176
Nov 14, 2024	36.92	37.75	36.77	37.32	37.32	2.33%	1,477,570
Nov 13, 2024	36.78	36.78	36.29	36.47	36.47	-0.65%	724,355
Nov 12, 2024	36.91	37.16	36.62	36.71	36.71	-0.46%	995,198
Nov 11, 2024	36.63	36.91	36.12	36.88	36.88	1.79%	778,335
Nov 8, 2024	35.53	36.25	35.33	36.23	36.23	1.57%	730,570
Nov 7, 2024	36.10	36.11	35.48	35.67	35.67	-1.05%	1,171,628
Nov 6, 2024	35.96	36.45	35.53	36.05	36.05	3.47%	1,225,118
Nov 5, 2024	34.33	34.86	34.06	34.84	34.84	1.54%	787,570
Nov 4, 2024	34.17	34.41	33.96	34.31	34.31	0.62%	639,279
Nov 1, 2024	33.83	34.13	33.77	34.10	34.10	1.31%	539,205
Oct 31, 2024	33.81	34.01	33.66	33.66	33.66	-0.82%	570,851
Oct 30, 2024	33.75	33.99	33.69	33.94	33.94	0.50%	484,590
Oct 29, 2024	33.67	34.00	33.45	33.77	33.77	-0.21%	667,663
Oct 28, 2024	33.72	34.31	33.64	33.84	33.84	1.14%	818,873
Oct 25, 2024	33.20	33.98	33.03	33.46	33.46	0.39%	933,706
Oct 24, 2024	32.69	33.73	32.31	33.33	33.33	3.35%	1,590,609
Oct 23, 2024	32.31	32.59	32.10	32.25	32.25	-0.80%	1,393,145
Oct 22, 2024	32.59	32.80	32.42	32.51	32.51	-0.28%	552,070
Oct 21, 2024	33.21	33.33	32.49	32.60	32.60	-1.69%	506,582
Oct 18, 2024	33.19	33.47	33.07	33.16	33.16	0.33%	697,499
Oct 17, 2024	33.95	33.99	32.97	33.05	33.05	-2.39%	680,440
Oct 16, 2024	34.22	34.41	33.75	33.86	33.86	-1.05%	664,561
Oct 15, 2024	34.10	34.38	33.98	34.22	34.22	0.20%	945,211
Oct 14, 2024	33.89	34.26	33.67	34.15	34.15	0.71%	689,936
Oct 11, 2024	33.84	34.27	33.70	33.91	33.91	0.12%	559,489
Oct 10, 2024	33.23	33.94	33.14	33.87	33.87	1.65%	604,147
Oct 9, 2024	33.29	33.66	33.10	33.32	33.32	-0.18%	541,291
Oct 8, 2024	33.91	34.11	33.36	33.38	33.38	-1.24%	524,473
Oct 7, 2024	34.27	34.28	33.61	33.80	33.80	-1.20%	719,470
Oct 4, 2024	34.09	34.56	33.99	34.21	34.21	0.32%	512,804
Oct 3, 2024	33.61	34.33	33.48	34.10	34.10	0.95%	599,888
Oct 2, 2024	34.64	34.64	33.18	33.78	33.78	-3.07%	1,272,456
Oct 1, 2024	34.80	35.01	34.23	34.85	34.85	0.23%	891,577
Sep 30, 2024	34.62	34.98	34.49	34.77	34.77	0.20%	552,391
Sep 27, 2024	34.53	34.85	34.39	34.70	34.70	1.28%	749,908
Sep 26, 2024	34.21	34.52	33.99	34.26	34.26	0.68%	743,933
Sep 25, 2024	34.50	34.58	33.77	34.03	34.03	-1.05%	769,479
Sep 24, 2024	34.24	34.50	33.82	34.39	34.39	0.82%	753,343
Sep 23, 2024	33.67	34.14	33.23	34.11	34.11	0.65%	1,045,189
Sep 20, 2024	34.38	34.61	33.88	33.89	33.89	-1.22%	2,132,203
Sep 19, 2024	33.70	34.34	33.39	34.31	34.31	2.11%	742,092
Sep 18, 2024	33.37	34.33	33.32	33.60	33.60	0.27%	1,297,491
Sep 17, 2024	33.99	34.14	33.48	33.51	33.51	-1.12%	737,970
Sep 16, 2024	34.31	34.42	33.83	33.89	33.89	-0.76%	1,089,039
Sep 13, 2024	33.69	34.29	33.48	34.15	34.15	2.34%	672,711
Sep 12, 2024	33.38	33.60	33.08	33.37	33.37	0.09%	469,136
Sep 11, 2024	33.30	33.36	32.61	33.34	33.34	-0.57%	640,654